Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Signal Advance Inc (OP: SIGL )

0.0756 UNCHANGED
Streaming Delayed Price Updated: 12:27 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 1.080 1.100 0.9000 1.060 49,256 +0.01(+0.95%)
Aug 30, 2021 1.010 1.060 1.010 1.050 10,109 +0.04(+3.96%)
Aug 27, 2021 1.060 1.060 1.010 1.010 7,833 -0.03(-2.88%)
Aug 26, 2021 1.045 1.070 1.000 1.040 20,580 -0.01(-0.95%)
Aug 25, 2021 1.050 1.090 1.000 1.050 29,052 +0.00(+0.00%)
Aug 24, 2021 1.050 1.050 1.025 1.050 15,964 -0.02(-1.87%)
Aug 23, 2021 1.050 1.100 1.000 1.070 44,347 +0.00(+0.00%)
Aug 20, 2021 1.080 1.080 1.000 1.070 16,695 +0.02(+1.90%)
Aug 19, 2021 1.100 1.100 1.050 1.050 7,885 -0.05(-4.55%)
Aug 18, 2021 1.070 1.120 1.050 1.100 19,118 +0.03(+2.80%)
Aug 17, 2021 1.050 1.120 1.050 1.070 4,431 -0.02(-1.83%)
Aug 16, 2021 1.060 1.150 1.050 1.090 21,892 -0.01(-0.91%)
Aug 13, 2021 1.130 1.175 1.050 1.100 57,432 -0.02(-1.79%)
Aug 12, 2021 1.190 1.200 1.120 1.120 32,874 -0.07(-5.88%)
Aug 11, 2021 1.250 1.250 1.180 1.190 2,900 -0.03(-2.46%)
Aug 10, 2021 1.230 1.250 1.160 1.220 18,756 -0.01(-0.81%)
Aug 09, 2021 1.245 1.350 1.200 1.230 5,257 +0.02(+1.65%)
Aug 06, 2021 1.200 1.210 1.200 1.210 1,452 -0.04(-3.20%)
Aug 05, 2021 1.220 1.265 1.190 1.250 19,405 +0.02(+1.63%)
Aug 04, 2021 1.420 1.420 1.220 1.230 7,341 -0.02(-1.60%)
Aug 03, 2021 1.230 1.250 1.205 1.250 5,320 +0.04(+3.31%)
Aug 02, 2021 1.300 1.300 1.200 1.210 11,325 -0.01(-0.82%)
Jul 30, 2021 1.290 1.290 1.200 1.220 8,838 -0.03(-2.40%)
Jul 29, 2021 1.250 1.270 1.210 1.250 3,999 +0.00(+0.00%)
Jul 28, 2021 1.190 1.290 1.190 1.250 4,258 -0.01(-1.19%)
Jul 27, 2021 1.220 1.300 1.220 1.265 5,348 +0.03(+2.85%)
Jul 26, 2021 1.230 1.320 1.220 1.230 8,393 +0.04(+3.36%)
Jul 23, 2021 1.260 1.290 1.155 1.190 10,770 -0.06(-5.18%)
Jul 22, 2021 1.290 1.290 1.250 1.255 3,238 +0.00(+0.40%)
Jul 21, 2021 1.280 1.310 1.195 1.250 10,939 -0.03(-2.34%)
Jul 20, 2021 1.255 1.320 1.200 1.280 3,665 +0.07(+5.79%)
Jul 19, 2021 1.200 1.350 1.170 1.210 17,039 -0.09(-6.92%)
Jul 16, 2021 1.180 1.600 1.150 1.300 30,486 +0.05(+4.00%)
Jul 15, 2021 1.230 1.320 1.160 1.250 25,039 +0.02(+1.63%)
Jul 14, 2021 1.290 1.320 1.220 1.230 9,074 -0.04(-3.15%)
Jul 13, 2021 1.300 1.310 1.260 1.270 10,212 -0.01(-0.78%)
Jul 12, 2021 1.320 1.320 1.250 1.280 10,132 -0.04(-3.03%)
Jul 09, 2021 1.300 1.340 1.203 1.320 15,735 +0.02(+1.54%)
Jul 08, 2021 1.280 1.310 1.250 1.300 23,983 +0.01(+0.78%)
Jul 07, 2021 1.320 1.320 1.250 1.290 21,273 -0.05(-3.73%)
Jul 06, 2021 1.370 1.370 1.250 1.340 13,996 -0.03(-2.19%)
Jul 02, 2021 1.390 1.405 1.370 1.370 5,710 -0.02(-1.79%)
Jul 01, 2021 1.411 1.420 1.390 1.395 6,927 -0.00(-0.36%)
Jun 30, 2021 1.390 1.500 1.390 1.400 10,044 -0.02(-1.06%)
Jun 29, 2021 1.500 1.500 1.390 1.415 6,309 -0.08(-5.67%)
Jun 28, 2021 1.325 1.500 1.325 1.500 29,744 +0.07(+4.90%)
Jun 25, 2021 1.450 1.450 1.350 1.430 20,559 -0.01(-0.70%)
Jun 24, 2021 1.410 1.480 1.400 1.440 17,061 +0.04(+2.86%)
Jun 23, 2021 1.380 1.480 1.380 1.400 8,990 +0.00(+0.00%)
Jun 22, 2021 1.335 1.470 1.335 1.400 7,018 -0.05(-3.45%)
Jun 21, 2021 1.530 1.530 1.350 1.450 48,069 -0.08(-5.23%)
Jun 18, 2021 1.460 1.540 1.460 1.530 21,907 +0.04(+2.68%)
Jun 17, 2021 1.450 1.520 1.450 1.490 14,039 +0.00(+0.00%)
Jun 16, 2021 1.500 1.680 1.450 1.490 43,998 -0.11(-6.88%)
Jun 15, 2021 1.600 1.730 1.500 1.600 14,890 -0.05(-3.03%)
Jun 14, 2021 1.650 1.680 1.510 1.650 19,582 -0.02(-1.20%)
Jun 11, 2021 1.765 1.765 1.650 1.670 14,548 -0.08(-4.57%)
Jun 10, 2021 1.780 1.780 1.720 1.750 10,940 -0.01(-0.57%)
Jun 09, 2021 1.780 1.915 1.720 1.760 43,570 -0.12(-6.38%)
Jun 08, 2021 1.710 2.000 1.710 1.880 33,569 +0.17(+9.94%)
Jun 07, 2021 1.850 1.850 1.650 1.710 42,830 -0.14(-7.57%)
Jun 04, 2021 2.010 2.190 1.700 1.850 106,481 -0.15(-7.73%)
Jun 03, 2021 1.630 2.210 1.550 2.005 284,116 +0.42(+26.90%)
Jun 02, 2021 1.260 1.620 1.260 1.580 119,324 +0.30(+23.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.